date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-06,26.0657,26.0657,26.0657,26.0657,34,17.820406614816,17.820406614816,17.820406614816,17.820406614816,49.7314017101708,0.0,1.0
2023-11-07,26.4045,26.4045,26.4045,26.4045,64,18.0520349141173,18.0520349141173,18.0520349141173,18.0520349141173,93.612050277969,0.0,1.0
2023-11-08,26.3633,26.3633,26.35,26.35,1755,18.0238676002708,18.0238676002708,18.0147747538106,18.0147747538106,2567.01794121617,0.0,1.0
2023-11-09,26.1715,26.29,26.1715,26.29,313,17.8927391828977,17.9737543938399,17.8927391828977,17.9737543938399,457.821433390691,0.0,1.0
2023-11-10,26.5448,26.5448,26.5448,26.5448,107,18.1479541891822,18.1479541891822,18.1479541891822,18.1479541891822,156.507646558479,0.0,1.0
2023-11-13,26.4318,26.4318,26.4318,26.4318,131,18.070699177904,18.070699177904,18.070699177904,18.070699177904,191.612165412718,0.0,1.0
2023-11-14,26.7555,26.7555,26.7555,26.7555,52,18.2920040199461,18.2920040199461,18.2920040199461,18.2920040199461,76.0597908508496,0.0,1.0
2023-11-15,26.5184,26.5184,26.5184,26.5184,398,18.1299052307951,18.1299052307951,18.1299052307951,18.1299052307951,582.149937666118,0.0,1.0
2023-11-16,26.4742,26.4742,26.4742,26.4742,128,18.09968689895,18.09968689895,18.09968689895,18.09968689895,187.224100555938,0.0,1.0
2023-11-17,26.728,26.728,26.7004,26.7004,193,18.2732030216262,18.2732030216262,18.2543336560396,18.2543336560396,282.298839119499,0.0,1.0
2023-11-20,26.8664,26.8664,26.85,26.85,599,18.3678233186253,18.3678233186253,18.3566110869,18.3566110869,876.150283070364,0.0,1.0
2023-11-21,26.6745,26.6745,26.6745,26.6745,69,18.2366265339856,18.2366265339856,18.2366265339856,18.2366265339856,100.925491705935,0.0,1.0
2023-11-22,26.6488,26.68,26.64,26.6715,915,18.4397456831073,18.4613346501645,18.4336564872707,18.4554530405495,1322.3420983695,0.3228,1.0
2023-11-24,26.6787,26.73,26.6787,26.73,417,18.4604351098704,18.4959323537817,18.4604351098704,18.4959323537817,602.641153027411,0.0,1.0
2023-11-27,26.7702,26.7702,26.7702,26.7702,19,18.52374890749,18.52374890749,18.52374890749,18.52374890749,27.4584698022081,0.0,1.0
2023-11-28,26.7705,26.7705,26.7705,26.7705,28,18.5239564937117,18.5239564937117,18.5239564937117,18.5239564937117,40.4651133927278,0.0,1.0
2023-11-29,26.7192,26.7192,26.7192,26.7192,40,18.4884592498004,18.4884592498004,18.4884592498004,18.4884592498004,57.807304846754,0.0,1.0
2023-11-30,26.7242,26.7242,26.7242,26.7242,161,18.4919190201621,18.4919190201621,18.4919190201621,18.4919190201621,232.674402008185,0.0,1.0
2023-12-01,26.8132,26.8132,26.8132,26.8132,32,18.5535029326008,18.5535029326008,18.5535029326008,18.5535029326008,46.2458438774033,0.0,1.0
2023-12-04,26.5137,26.5137,26.5137,26.5137,263,18.3462626879335,18.3462626879335,18.3462626879335,18.3462626879335,380.083029367407,0.0,1.0
2023-12-05,26.7706,26.7706,26.7706,26.7706,185,18.5240256891189,18.5240256891189,18.5240256891189,18.5240256891189,267.358784916238,0.0,1.0
2023-12-06,26.4516,26.4516,26.4516,26.4516,90,18.3032923400409,18.3032923400409,18.3032923400409,18.3032923400409,130.066435905196,0.0,1.0
2023-12-07,26.772,26.772,26.772,26.772,101,18.5249944248202,18.5249944248202,18.5249944248202,18.5249944248202,145.963444738054,0.0,1.0
2023-12-08,26.9052,26.9052,26.9052,26.9052,38,18.6171627072566,18.6171627072566,18.6171627072566,18.6171627072566,54.9169396044162,0.0,1.0
2023-12-11,26.708,26.708,26.708,26.708,301,18.4807093641901,18.4807093641901,18.4807093641901,18.4807093641901,434.999968971824,0.0,1.0
2023-12-12,26.9477,26.96,26.7,26.7,947,18.6465707553312,18.6550817904211,18.4751737316114,18.4751737316114,1368.5879422469,0.0,1.0
2023-12-13,27.1184,27.1184,27.1184,27.1184,159,18.7646873154805,18.7646873154805,18.7646873154805,18.7646873154805,229.784036765847,0.0,1.0
2023-12-14,26.9181,26.9181,26.9181,26.9181,401,18.6260889147898,18.6260889147898,18.6260889147898,18.6260889147898,579.518231088709,0.0,1.0
2023-12-15,27.3111,27.3111,27.3111,27.3111,343,18.8980268652214,18.8980268652214,18.8980268652214,18.8980268652214,495.697639060915,0.0,1.0
2023-12-18,27.7765,27.7765,27.55,27.55,386,19.2200622904908,19.2200622904908,19.0633346931046,19.0633346931046,557.840491771175,0.0,1.0
2023-12-19,27.7177,27.77,27.7177,27.77,1040,19.1793753910369,19.2155645890205,19.1793753910369,19.2155645890205,1502.9899260156,0.0,1.0
2023-12-20,27.2277,27.52,27.2277,27.29,625,19.0821558438724,19.2870102441032,19.0821558438724,19.1258179346503,891.791925358609,0.3495,1.0
2023-12-21,27.3852,27.3852,27.3852,27.3852,74,19.1925375340412,19.1925375340412,19.1925375340412,19.1925375340412,105.588163962459,0.0,1.0
2023-12-22,27.393,27.4,27.393,27.4,449,19.1980040558401,19.2029099087365,19.1980040558401,19.2029099087365,640.663319177624,0.0,1.0
2023-12-26,27.4597,27.4597,27.4597,27.4597,93,19.2447498255814,19.2447498255814,19.2447498255814,19.2447498255814,132.698638493361,0.0,1.0
2023-12-27,27.4742,27.4742,27.4742,27.4742,104,19.2549119494382,19.2549119494382,19.2549119494382,19.2549119494382,148.394176379673,0.0,1.0
2023-12-28,27.4877,27.4877,27.4877,27.4877,388,19.264373237167,19.264373237167,19.264373237167,19.264373237167,553.624427262624,0.0,1.0
2023-12-29,27.3901,27.3901,27.3901,27.3901,89,19.1959716310687,19.1959716310687,19.1959716310687,19.1959716310687,126.991170171066,0.0,1.0
2024-01-02,27.0155,27.0155,27.0155,27.0155,96,18.9334384174989,18.9334384174989,18.9334384174989,18.9334384174989,136.979239735082,0.0,1.0
2024-01-03,26.7992,26.82,26.7992,26.82,185,18.7818475630004,18.7964249544639,18.7818475630004,18.7964249544639,263.970409906148,0.0,1.0
2024-01-04,26.205,26.57,26.205,26.57,506,18.3654107357095,18.6212159224499,18.3654107357095,18.6212159224499,721.994742770328,0.0,1.0
2024-01-05,26.3475,26.3475,26.3475,26.3475,223,18.4652798839575,18.4652798839575,18.4652798839575,18.4652798839575,318.191358967951,0.0,1.0
2024-01-08,26.9271,26.9271,26.9271,26.9271,48,18.8714845037788,18.8714845037788,18.8714845037788,18.8714845037788,68.489619867541,0.0,1.0
2024-01-09,27.2707,27.2707,27.05,27.05,416,19.1122917973788,19.1122917973788,18.9576172639168,18.9576172639168,593.576705518691,0.0,1.0
2024-01-10,27.6012,27.64,27.6012,27.64,415,19.3439181377014,19.3711105794699,19.3439181377014,19.3711105794699,592.149838438115,0.0,1.0
2024-01-11,27.79,27.79,27.7299,27.73,440,19.4762359986783,19.4762359986783,19.4341157473822,19.434185830995,627.821515452462,0.0,1.0
2024-01-12,27.7561,27.76,27.7561,27.76,525,19.4524776539372,19.4552109148367,19.4524776539372,19.4552109148367,749.105217301233,0.0,1.0
2024-01-16,27.5647,27.6699,27.4801,27.6699,1767,19.3183376190273,19.3920655796988,19.2590468825938,19.3920655796988,2521.27413137386,0.0,1.0
2024-01-17,27.3757,27.3799,27.3757,27.3799,253,19.1858795908247,19.1888231025625,19.1858795908247,19.1888231025625,360.997371385165,0.0,1.0
2024-01-18,27.6188,27.66,27.4942,27.51,793,19.3562528535551,19.3851273020311,19.2689286719994,19.2800018828226,1131.505594895,0.0,1.0
2024-01-19,27.9075,27.9075,27.61,27.61,516,19.5585842437249,19.5585842437249,19.3500854956282,19.3500854956282,736.263413576068,0.0,1.0
2024-01-22,27.85,27.93,27.73,27.92,1479,19.5182861663617,19.5743530566062,19.434185830995,19.5673446953256,2110.33641216861,0.0,1.0
2024-01-23,28.0351,28.0351,28.0351,28.0351,99,19.6480109336649,19.6480109336649,19.6480109336649,19.6480109336649,141.259840976804,0.0,1.0
2024-01-24,27.7629,27.8201,27.7629,27.82,306,19.7050589944886,19.7456573964742,19.7050589944886,19.745586420247,431.130269763523,0.3536,1.0
2024-01-25,27.843,27.8899,27.63,27.8,2459,19.7619109525139,19.7951988030929,19.6107315884768,19.7313911747975,3464.54030506045,0.0,1.0
2024-01-26,28.0543,28.0543,28.0202,28.0202,437,19.9118837206878,19.9118837206878,19.8876808271964,19.8876808271964,615.699110740715,0.0,1.0
2024-01-29,28.2889,28.2889,28.08,28.08,1258,20.0783939498104,20.0783939498104,19.9301246110904,19.9301246110904,1772.42444236114,0.0,1.0
2024-01-30,27.9779,28.3017,27.94,28.3017,1144,19.8576578830707,20.087478906898,19.8307578929439,20.087478906898,1611.80728303748,0.0,1.0
2024-01-31,27.5411,27.78,27.5411,27.6978,758,19.5476337224538,19.717195929348,19.5476337224538,19.6588534705505,1067.96321725735,0.0,1.0
2024-02-01,27.9651,27.99,27.84,27.84,915,19.848572925983,19.8662460065677,19.7597816656965,19.7597816656965,1289.16404193994,0.0,1.0
2024-02-02,29.6794,29.73,29.3,29.3,4474,21.0653183896865,21.1012323606737,20.7960345835096,20.7960345835096,6303.51904222874,0.0,1.0
2024-02-05,29.5765,29.5765,29.38,29.49,2136,20.9922838518488,20.9922838518488,20.8528155653075,20.9308894152798,3009.45835364341,0.0,1.0
2024-02-06,29.4993,29.4993,29.4993,29.4993,176,20.9374902044138,20.9374902044138,20.9374902044138,20.9374902044138,247.970351236535,0.0,1.0
2024-02-07,29.658,29.658,29.58,29.59,510,21.0501294770555,21.0501294770555,20.9947680198025,21.0018656425272,718.55044960587,0.0,1.0
2024-02-08,29.6074,29.7199,29.6074,29.7199,394,21.0142155060683,21.0940637617217,21.0142155060683,21.0940637617217,555.115445381789,0.0,1.0
2024-02-09,30.0066,30.03,29.8501,29.8501,2180,21.2975526052402,21.3141610424161,21.1864748095979,21.1864748095979,3071.45094145254,0.0,1.0
2024-02-12,29.93,29.999,29.93,29.999,1681,21.2431848151686,21.2921584119694,21.2431848151686,21.2921584119694,2368.39863879896,0.0,1.0
2024-02-13,29.5136,29.68,29.39,29.39,3713,20.9476398049102,21.06574424705,20.8599131880323,20.8599131880323,5231.32905762076,0.0,1.0
2024-02-14,29.8003,29.8104,29.6235,29.63,1635,21.1511286484287,21.1582972473807,21.0256426786551,21.0302561334262,2303.5882060894,0.0,1.0
2024-02-15,29.6437,29.69,29.51,29.63,2346,21.0399798765591,21.0728418697747,20.9450846607293,21.0302561334262,3305.332068187,0.0,1.0
2024-02-16,29.6507,29.6507,29.42,29.42,686,21.0449482124664,21.0449482124664,20.8812060562065,20.8812060562065,966.520800842407,0.0,1.0
2024-02-20,29.3917,29.46,29.3,29.46,1923,20.8611197838955,20.9095965471055,20.7960345835096,20.9095965471055,2709.35787174919,0.0,1.0
2024-02-21,29.2018,29.28,29.1,29.24,1457,20.9946970435752,21.0509191021061,20.9215077141833,21.0221610159011,2026.56044579697,0.3781,1.0
2024-02-22,29.7241,29.7241,29.7241,29.7241,195,21.3702057541978,21.3702057541978,21.3702057541978,21.3702057541978,271.22806240934,0.0,1.0
2024-02-23,29.8086,29.8086,29.755,29.755,758,21.430957211306,21.430957211306,21.3924213757913,21.3924213757913,1054.31216054502,0.0,1.0
2024-02-26,29.813,29.84,29.813,29.84,1070,21.4341206007886,21.453532308977,21.4341206007886,21.453532308977,1488.27706039997,0.0,1.0
2024-02-27,29.8,29.8,29.8,29.8,729,21.4247742227719,21.4247742227719,21.4247742227719,21.4247742227719,1013.97567946876,0.0,1.0
2024-02-28,29.7742,29.87,29.7742,29.825,886,21.4062252571697,21.4751008736308,21.4062252571697,21.4427480266501,1232.34904253679,0.0,1.0
2024-02-29,30.0398,30.0398,30.0398,30.0398,186,21.5971789495713,21.5971789495713,21.5971789495713,21.5971789495713,258.709844144293,0.0,1.0
2024-03-01,30.3436,30.3436,30.3436,30.3436,328,21.8155966142988,21.8155966142988,21.8155966142988,21.8155966142988,456.219510103914,0.0,1.0
2024-03-04,30.2607,30.5014,30.2607,30.5001,1885,21.7559954806388,21.9290472643777,21.7559954806388,21.9281126265761,2621.87126995694,0.0,1.0
2024-03-05,29.8002,29.8002,29.78,29.78,500,21.424918013203,21.424918013203,21.4103951796694,21.4103951796694,695.456570280357,0.0,1.0
2024-03-06,29.7487,30.0383,29.7393,30.0383,2698,21.387891977214,21.5961005213386,21.3811338269558,21.5961005213386,3752.6836532328,0.0,1.0
2024-03-07,30.1649,30.1649,30.03,30.03,306,21.6871198641776,21.6871198641776,21.5901332184511,21.5901332184511,425.61942101158,0.0,1.0
2024-03-08,29.9989,30.16,29.9989,30.16,711,21.5677738064266,21.6835969986175,21.5677738064266,21.6835969986175,988.93924293867,0.0,1.0
2024-03-11,29.558,29.9,29.558,29.9,2086,21.2507878012313,21.4966694382846,21.2507878012313,21.4966694382846,2901.44481120966,0.0,1.0
2024-03-12,30.0998,30.2168,30.0998,30.205,8974,21.6403160788789,21.7244334810287,21.6403160788789,21.7159498455982,12482.0545233919,0.0,1.0
2024-03-13,30.23,30.3513,30.23,30.32,5398,21.7339236494764,21.8211325458932,21.7339236494764,21.7986293434378,7508.14913274674,0.0,1.0
2024-03-14,30.5274,30.56,30.49,30.56,3084,21.947740020411,21.9711778606681,21.9208512098093,21.9711778606681,4289.57612548925,0.0,1.0
2024-03-15,30.0103,30.1,30.0103,30.07,24780,21.5759698609951,21.6404598693099,21.5759698609951,21.6188913046561,34466.8276230945,0.0,1.0
2024-03-18,30.0081,30.31,30.0081,30.08,2586,21.5743881662538,21.7914398218865,21.5743881662538,21.6260808262074,3596.90138149001,0.0,1.0
2024-03-19,30.2567,30.2567,30.2567,30.2567,1019,21.7531196720183,21.7531196720183,21.7531196720183,21.7531196720183,1417.34049023137,0.0,1.0
2024-03-20,30.1609,30.1609,29.68,29.75,26851,21.9364524715755,21.9364524715755,21.5866870470166,21.637599044769,36918.0170289328,0.3508,1.0
2024-03-21,30.1837,30.43,30.1837,30.4201,15033,21.9530352365577,22.1321727372208,21.9530352365577,22.1249723261101,20669.1948156846,0.0,1.0
2024-03-22,30.2963,30.2963,30.185,30.185,234,22.0349308215137,22.0349308215137,21.9539807450874,21.9539807450874,321.731629539693,0.0,1.0
2024-03-25,30.3945,30.48,30.3945,30.4397,1003,22.1063530812178,22.1685384499011,22.1063530812178,22.1392276854808,1379.04625824065,0.0,1.0
2024-03-26,30.2163,30.2163,30.2163,30.2163,201,21.9767456812253,21.9767456812253,21.9767456812253,21.9767456812253,276.359220245633,0.0,1.0
2024-03-27,30.4837,30.4837,30.4837,30.4837,58,22.1712295126394,22.1712295126394,22.1712295126394,22.1712295126394,79.7454466380435,0.0,1.0
2024-03-28,30.5911,30.62,30.46,30.46,791,22.2493430634767,22.2703624454059,22.153992164829,22.153992164829,1087.56290156366,0.0,1.0
2024-04-01,30.5543,30.6,30.5017,30.6,1047,22.222577898944,22.2558161603338,22.1843211692043,22.2558161603338,1439.54280396606,0.0,1.0
2024-04-02,30.5634,30.5634,30.5634,30.5634,13,22.2291964586518,22.2291964586518,22.2291964586518,22.2291964586518,17.8739794188718,0.0,1.0
2024-04-03,30.7794,30.7794,30.4801,30.4801,595,22.3862963374306,22.3862963374306,22.1686111813265,22.1686111813265,818.078288786825,0.0,1.0
2024-04-04,30.4861,31.01,30.4861,31.01,438,22.1729750668481,22.5540150043121,22.1729750668481,22.5540150043121,602.215614266603,0.0,1.0
2024-04-05,31.1289,31.1289,31.1289,31.1289,395,22.6404926690658,22.6404926690658,22.6404926690658,22.6404926690658,543.093990034951,0.0,1.0
2024-04-08,31.1781,31.28,31.1781,31.28,720,22.6762765303432,22.7503898527856,22.6762765303432,22.7503898527856,989.943475506746,0.0,1.0
2024-04-09,31.2164,31.29,31.12,31.29,3441,22.7041326662563,22.7576629953217,22.6340195722087,22.7576629953217,4731.10486002599,0.0,1.0
2024-04-10,31.2957,31.2957,30.76,30.76,1378,22.7618086865673,22.7618086865673,22.3721864409107,22.3721864409107,1894.6418184004,0.0,1.0
2024-04-11,31.6348,31.73,31.3,31.3,2228,23.0084409499649,23.0776812669082,22.7649361378578,22.7649361378578,3063.32508809588,0.0,1.0
2024-04-12,31.2574,31.64,31.2574,31.64,613,22.7339525506542,23.0122229840837,22.7339525506542,23.0122229840837,842.826875674491,0.0,1.0
2024-04-15,31.0235,31.4453,31.0235,31.4453,1015,22.5638337467358,22.8706148989067,22.5638337467358,22.8706148989067,1395.54531616576,0.0,1.0
2024-04-16,31.05,31.05,30.91,30.91,1378,22.5831075744563,22.5831075744563,22.4812835789515,22.4812835789515,1894.64181840041,0.0,1.0
2024-04-17,30.725,31.0699,30.725,31.05,1588,22.3467304420345,22.5975811281031,22.3467304420345,22.5831075744563,2183.37533208988,0.0,1.0
2024-04-18,30.4191,30.76,30.4158,30.76,800,22.1242450118565,22.3721864409107,22.1218448748196,22.3721864409107,1099.93719500749,0.0,1.0
2024-04-19,29.7769,30.3198,29.645,30.3,1631,21.657163798191,22.0520227064735,21.5612310481404,22.0376218842521,2242.49695632152,0.0,1.0
2024-04-22,30.1723,30.1723,29.85,30.1,966,21.9447438540666,21.9447438540666,21.7103304701295,21.8921590335309,1328.17416297155,0.0,1.0
2024-04-23,30.5347,30.5347,30.4,30.4,959,22.2083225395733,22.2083225395733,22.1103533096126,22.1103533096126,1318.54971251524,0.0,1.0
2024-04-24,29.794,30.0025,29.794,30.0025,616,21.8944864391425,22.0477052222049,21.8944864391425,22.0477052222049,838.252317587532,0.3092,1.0
2024-04-25,29.283,29.283,28.74,28.74,740,21.5189718197425,21.5189718197425,21.1199416077383,21.1199416077383,1006.99142047853,0.0,1.0
2024-04-26,30.2119,30.2337,29.8431,30.01,1064,22.2015853813093,22.217605378771,21.9305681765447,22.0532166892215,1447.8903667421,0.0,1.0
2024-04-29,30.3334,30.54,30.3,30.54,1265,22.2908711469787,22.4426936917303,22.266326747198,22.4426936917303,1721.41100933154,0.0,1.0
2024-04-30,29.6793,30.3901,29.6793,30.39,697,21.8101977369014,22.3325378376245,21.8101977369014,22.3324643513976,948.477054153428,0.0,1.0
2024-05-01,30.3027,30.9901,30.3027,30.45,642,22.268310875324,22.7734551989551,22.268310875324,22.3765560875307,873.633097225967,0.0,1.0
2024-05-02,31.1061,31.18,31.1061,31.18,591,22.8586992221457,22.9130055438163,22.8586992221457,22.9130055438163,804.232337165962,0.0,1.0
2024-05-03,31.3687,31.42,31.3687,31.3819,346,23.0516740539548,23.0893724883486,23.0516740539548,23.0613742359041,470.836529034556,0.0,1.0
2024-05-06,31.6714,31.6714,31.3,31.3,2134,23.2741168627461,23.2741168627461,23.0011890160824,23.0011890160824,2903.94552878538,0.0,1.0
2024-05-07,31.7523,31.77,31.6701,31.77,3160,23.3335672202988,23.3465742824581,23.2731615417966,23.3465742824581,4300.1255252867,0.0,1.0
2024-05-08,31.5837,31.62,31.5837,31.62,1227,23.2096694417649,23.2363449421254,23.2096694417649,23.2363449421254,1669.70063909075,0.0,1.0
2024-05-09,31.8514,32.1,31.8514,32.1,522,23.4063920711453,23.58907883119,23.4063920711453,23.58907883119,710.337191202422,0.0,1.0
2024-05-10,31.6621,31.67,31.61,31.61,1326,23.2672826436455,23.2730880555697,23.2289963194366,23.2289963194366,1804.41976156017,0.0,1.0
2024-05-13,31.5366,31.78,31.385,31.78,7825,23.1750574289005,23.3539229051469,23.0636523089376,23.3539229051469,10648.253871952,0.0,1.0
2024-05-14,31.6708,31.6708,31.1402,31.32,1019,23.2736759453848,23.2736759453848,22.8837580255147,23.0158862614601,1386.65440198327,0.0,1.0
2024-05-15,31.4315,31.7,31.349,31.7,1823,23.0978234044407,23.2951339236362,23.0371972672578,23.2951339236362,2480.73697234103,0.0,1.0
2024-05-16,31.0925,31.59,31.0925,31.54,1820,22.8487050952889,23.2142990740589,22.8487050952889,23.1775559606147,2476.65457469044,0.0,1.0
2024-05-17,31.2833,31.3094,31.2301,31.2301,1154,22.9889168161921,23.0080967214099,22.9498221434874,22.9498221434874,1570.36229625976,0.0,1.0
2024-05-20,31.1438,31.56,31.0901,31.56,3364,22.8864035296827,23.1922532059924,22.8469414258436,23.1922532059924,4577.72856552672,0.0,1.0
2024-05-21,31.0661,31.0661,30.8901,30.99,2008,22.8293047313904,22.8293047313904,22.6999689720667,22.7733817127283,2732.48482746065,0.0,1.0
2024-05-22,30.7114,31.047,30.655,30.99,1267,22.7993223508199,23.0484628192106,22.7574524985635,23.0061475429941,1706.68861123413,0.3139,1.0
2024-05-23,30.3777,30.86,30.24,30.8,3725,22.5515923916364,22.9096390182897,22.4493675927764,22.8650966222723,5017.69145765361,0.0,1.0
2024-05-24,30.3984,30.6225,30.3001,30.6225,1160,22.5669595182624,22.7333253673874,22.4939842261205,22.7333253673874,1562.55626600757,0.0,1.0
2024-05-28,30.5893,30.59,30.4001,30.59,1201,22.7086785749244,22.7091982362113,22.5682215528162,22.7091982362113,1617.78454782336,0.0,1.0
2024-05-29,30.5872,30.81,30.5872,30.81,976,22.7071195910638,22.8725203549418,22.7071195910638,22.8725203549418,1314.70251346844,0.0,1.0
2024-05-30,30.1593,30.36,30.1593,30.26,1159,22.389458070133,22.5384523848112,22.389458070133,22.4642150581155,1561.20923474377,0.0,1.0
2024-05-31,29.6449,29.6449,29.3301,29.45,851,22.0075812616103,22.0075812616103,21.7738821571723,21.8628927118805,1146.32360549349,0.0,1.0
2024-06-03,29.8234,29.83,29.63,29.64,2958,22.1400948897622,22.1449945533241,21.9965198999327,22.0039436326023,3984.51847831929,0.0,1.0
2024-06-04,29.9652,30.04,29.78,29.8,700,22.2453634190166,22.300892939385,22.1078758899762,22.1227233553154,942.921884659741,0.0,1.0
2024-06-05,30.242,30.27,30.242,30.27,569,22.4508523393103,22.4716387907851,22.4508523393103,22.4716387907851,766.460789101989,0.0,1.0
2024-06-06,30.5831,30.62,30.3824,30.3824,1242,22.7040758606693,22.73146943422,22.5550815459911,22.5550815459911,1673.01282963914,0.0,1.0
2024-06-07,30.5914,30.69,30.5914,30.69,514,22.710237558785,22.783435562907,22.710237558785,22.783435562907,692.37406959301,0.0,1.0
2024-06-10,30.8284,30.8284,30.6299,30.63,1167,22.8861800230538,22.8861800230538,22.7388189295629,22.7388931668896,1571.98548485417,0.0,1.0
2024-06-11,30.857,30.8597,30.7599,30.81,1572,22.9074118984888,22.9094163063096,22.8353274542673,22.8725203549418,2117.53314669301,0.0,1.0
2024-06-12,30.8815,30.91,30.8698,30.91,3194,22.9256000435292,22.9467576816375,22.9169142763058,22.9467576816375,4302.41785657602,0.0,1.0
2024-06-13,30.5857,30.8512,30.5,30.8512,1730,22.7060060311634,22.9031061335404,22.6423846421852,22.9031061335404,2330.36408637336,0.0,1.0
2024-06-14,30.5476,30.5476,30.45,30.45,629,22.6777216096923,22.6777216096923,22.6052659788373,22.6052659788373,847.282664929967,0.0,1.0
2024-06-17,30.6459,30.73,30.395,30.405,2551,22.7506969018342,22.8131304935853,22.5644354491547,22.5718591818243,3436.27675395285,0.0,1.0
2024-06-18,30.5306,30.5306,30.3802,30.3802,2070,22.6651012641541,22.6651012641541,22.5534483248037,22.5534483248037,2788.35471606523,0.0,1.0
2024-06-20,30.8348,30.84,30.8348,30.84,964,22.8909312119624,22.8947915529505,22.8909312119624,22.8947915529505,1298.53813830284,0.0,1.0
2024-06-21,31.1293,31.1293,30.91,30.91,599,23.1095601390812,23.1095601390812,22.9467576816375,22.9467576816375,806.871727015976,0.0,1.0
2024-06-24,30.8745,31.23,30.8745,31.23,868,22.9204034306605,23.1843171270637,22.9204034306605,23.1843171270637,1169.22313697808,0.0,1.0
2024-06-25,30.9361,31.0817,30.9361,31.0099,1069,22.9661336239051,23.074223171574,22.9661336239051,23.0209207710065,1439.9764210018,0.0,1.0
2024-06-26,31.0672,31.09,31.0672,31.09,321,23.3022802391832,23.3193816190775,23.3022802391832,23.3193816190775,427.965465080578,0.3217,1.0
2024-06-27,31.2001,31.2247,31.13,31.2,1394,23.4019632825146,23.420414771348,23.3493840399448,23.4018882764625,1858.51669259292,0.0,1.0
2024-06-28,31.0245,31.25,31.0103,31.25,2087,23.2702526549074,23.4393913025465,23.2596017954995,23.4393913025465,2782.44213589771,0.0,1.0
2024-07-01,31.3534,31.3963,31.3534,31.3963,481,23.5169475604884,23.5491251568685,23.5169475604884,23.5491251568685,641.281584746911,0.0,1.0
2024-07-02,31.6899,31.6899,31.3,31.3,545,23.7693429260342,23.7693429260342,23.4768943286306,23.4768943286306,726.608032613444,0.0,1.0
2024-07-03,31.417,31.66,31.35,31.66,1705,23.5646514096674,23.746916116436,23.5143973547147,23.746916116436,2273.14990019435,0.0,1.0
2024-07-05,31.7847,31.8136,31.6882,31.6882,974,23.8404486634896,23.8621254125662,23.7680678231474,23.7680678231474,1298.5618784688,0.0,1.0
2024-07-08,31.697,31.86,31.697,31.75,824,23.7746683557382,23.8969282207723,23.7746683557382,23.8144215633873,1098.57801628161,0.0,1.0
2024-07-09,31.7428,31.9,31.7428,31.76,1048,23.8090211276312,23.9269306416395,23.8090211276312,23.8219221686041,1397.22058381447,0.0,1.0
2024-07-10,31.7851,31.7851,31.7101,31.77,938,23.8407486876983,23.8407486876983,23.7844941485722,23.8294227738209,1250.56575154387,0.0,1.0
2024-07-11,31.187,31.187,31.18,31.18,1166,23.3921374896806,23.3921374896806,23.3868870660288,23.3868870660288,1554.5412220684,0.0,1.0
2024-07-12,31.1057,31.2697,31.09,31.26,1716,23.3311575692679,23.4541674948237,23.3193816190775,23.4468919077634,2287.81538342141,0.0,1.0
2024-07-15,30.8547,31.25,30.68,31.25,2395,23.1428923783259,23.4393913025465,23.0118568051881,23.4393913025465,3193.0756662554,0.0,1.0
2024-07-16,30.9216,30.97,30.87,30.87,1051,23.1930714272263,23.2293743564757,23.1543683043076,23.1543683043076,1401.22026105822,0.0,1.0
2024-07-17,30.188,30.75,30.02,30.75,1949,22.6428270285208,23.0643610417058,22.5168168608783,23.0643610417058,2598.45698268551,0.0,1.0
2024-07-18,29.5671,30.3,29.375,30.3,2921,22.1771144506088,22.7268338069491,22.0330278243938,22.7268338069491,3894.35240965847,0.0,1.0
2024-07-19,29.4563,29.4867,29.4563,29.4867,1136,22.0940077448065,22.1168095846656,22.0940077448065,22.1168095846656,1514.54444963095,0.0,1.0
2024-07-22,29.4733,29.7,29.4733,29.5151,1786,22.106758773675,22.2767974939402,22.106758773675,22.1381113034813,2381.14118577544,0.0,1.0
2024-07-23,29.9835,30.4,29.9835,30.4,2326,22.4894396518369,22.8018398591173,22.4894396518369,22.8018398591173,3101.08308964931,0.0,1.0
2024-07-24,28.8599,29.17,28.8599,29.17,983,21.8866910166137,22.1218637955995,21.8866910166137,22.1218637955995,1296.18870565978,0.32,1.0
2024-07-25,28.6998,28.98,28.6998,28.98,1074,21.7652748221099,21.9777721219223,21.7652748221099,21.9777721219223,1416.18175979512,0.0,1.0
2024-07-26,29.0097,29.12,29.0097,29.0718,697,22.0002959256497,22.0839449341055,22.0002959256497,22.0473911516253,919.06767837728,0.0,1.0
2024-07-29,29.1501,29.34,29.0601,29.3,1831,22.1067720887249,22.2507879246791,22.0385181380357,22.2204528354839,2414.36573760229,0.0,1.0
2024-07-30,28.95,29.4305,28.78,29.4305,1147,21.9550208050259,22.3194210639832,21.8260966759463,22.3194210639832,1512.43992410149,0.0,1.0
2024-07-31,29.7416,29.7416,29.5,29.5,1505,22.5553522201989,22.5553522201989,22.3721282814599,22.3721282814599,1984.50051069986,0.0,1.0
2024-08-01,29.1991,29.5,29.1991,29.47,1435,22.143932572989,22.3721282814599,22.143932572989,22.3493769645635,1892.19816136499,0.0,1.0
2024-08-02,27.26,27.36,26.2477,27.03,4551,20.6733632865287,20.7492010095167,19.9056580167212,20.4989365236563,6000.97131175753,0.0,1.0
2024-08-05,26.0174,26.38,25.19,25.19,2474,19.7310037406798,20.0059913242343,19.1035224206771,19.1035224206771,3262.22874649267,0.0,1.0
2024-08-06,26.3758,26.66,26.3099,26.3099,2197,20.0028061398688,20.2183369486007,19.9528290804197,19.9528290804197,2896.97516412465,0.0,1.0
2024-08-07,26.4504,26.84,26.27,26.7704,1127,20.0593810812178,20.3548448499791,19.9225698289475,20.3020617947794,1486.06782429153,0.0,1.0
2024-08-08,26.8985,26.9914,26.81,26.81,1432,20.3992099179271,20.4696631625829,20.3320935330827,20.3320935330827,1888.24234639349,0.0,1.0
2024-08-09,27.1498,27.29,27.1498,27.29,405,20.5897901157959,20.6961146034251,20.5897901157959,20.6961146034251,534.035021151791,0.0,1.0
2024-08-12,27.0839,27.32,27.0839,27.32,642,20.5398130563468,20.7188659203215,20.5398130563468,20.7188659203215,846.544403899876,0.0,1.0
2024-08-13,27.6421,27.6421,27.26,27.26,402,20.9631392260658,20.9631392260658,20.6733632865287,20.6733632865287,530.079206180297,0.0,1.0
2024-08-14,27.65,27.65,27.61,27.61,1660,20.9691304061819,20.9691304061819,20.9387953169867,20.9387953169867,2188.88428422709,0.0,1.0
2024-08-15,28.7792,28.7792,28.43,28.43,4262,21.8254899741624,21.8254899741624,21.5606646454883,21.5606646454883,5619.89446950353,0.0,1.0
2024-08-16,28.722,28.9187,28.722,28.8726,1482,21.7821107966132,21.9312835977306,21.7821107966132,21.8963224074332,1954.17259591841,0.0,1.0
2024-08-19,28.8984,28.8984,28.74,28.74,1340,21.9158885399641,21.9158885399641,21.7957615867511,21.7957615867511,1766.93068726765,0.0,1.0
2024-08-20,29.024,29.024,28.8542,28.91,1563,22.011140720037,22.011140720037,21.8823682664034,21.9246857158307,2060.97960014876,0.0,1.0
2024-08-21,28.8561,29.11,28.6601,28.98,1951,22.163043679182,22.3580525954993,22.0125050907684,22.2582055725719,2540.18590203301,0.3682,1.0
2024-08-22,28.3,29.14,28.3,29.14,4111,21.7359288372597,22.3810942161748,21.7359288372597,22.3810942161748,5352.48807957854,0.0,1.0
2024-08-23,28.3918,28.5896,28.315,28.47,2895,21.8064361965269,21.9583572821809,21.7474496475975,21.8664980210878,3769.26611296031,0.0,1.0
2024-08-26,28.0866,28.3353,28.0299,28.3353,4852,21.5720261088544,21.7630411442546,21.5284774457776,21.7630411442546,6317.26396548651,0.0,1.0
2024-08-27,27.67,27.91,27.67,27.82,2719,21.2520548030734,21.4363877684777,21.2520548030734,21.3672629064511,3540.11556516031,0.0,1.0
2024-08-28,27.3876,27.63,27.3876,27.63,2987,21.0351563471143,21.2213326421726,21.0351563471143,21.2213326421726,3889.04935385577,0.0,1.0
2024-08-29,27.5493,27.94,27.35,27.69,4903,21.1593506825554,21.4594293891532,21.0062775158676,21.2674158835237,6383.66554467858,0.0,1.0
2024-08-30,28.6018,28.6018,27.9509,27.9509,1315,21.9677275412556,21.9677275412556,21.4678011779987,21.4678011779987,1712.11914975573,0.0,1.0
2024-09-03,28.1698,28.51,28.11,28.51,3436,21.6359282035279,21.8972201819885,21.5899985729813,21.8972201819885,4473.64364909555,0.0,1.0
2024-09-04,27.7834,28.15,27.7834,27.98,1420,21.3391521292269,21.620720733882,21.3391521292269,21.4901515500539,1848.82828338641,0.0,1.0
2024-09-05,28.303,28.98,28.27,28.98,1962,21.7382329993273,22.2582055725719,21.7128872165842,22.2582055725719,2554.50781127051,0.0,1.0
2024-09-06,27.4922,28.45,27.4922,28.45,3711,21.1154947978697,21.8511369406374,21.1154947978697,21.8511369406374,4831.69138003306,0.0,1.0
2024-09-09,28.047,28.047,27.89,27.89,1283,21.5416111695626,21.5416111695626,21.4210266880273,21.4210266880273,1670.45541379209,0.0,1.0
2024-09-10,28.5668,28.5668,28.2834,28.4554,1176,21.9408456504675,21.9408456504675,21.7231791404859,21.855284432359,1531.14229666367,0.0,1.0
2024-09-11,29.1036,29.1036,28.22,28.56,2446,22.3531370497552,22.3531370497552,21.6744845154583,21.9356228831144,3184.67181772053,0.0,1.0
2024-09-12,29.32,29.325,29.27,29.27,988,22.5193439402281,22.5231842103407,22.4809412391022,22.4809412391022,1286.3678478773,0.0,1.0
2024-09-13,29.3525,29.45,29.3525,29.45,1873,22.5443056959599,22.6191909631554,22.5443056959599,22.6191909631554,2438.63054562165,0.0,1.0
2024-09-16,29.2283,29.3,29.1,29.3,1846,22.4489133863632,22.5039828597777,22.3503720552741,22.5039828597777,2403.47676840233,0.0,1.0
2024-09-17,29.4101,29.53,29.4101,29.53,407,22.5885456076569,22.6806352849569,22.5885456076569,22.6806352849569,529.910641787514,0.0,1.0
2024-09-18,29.3943,29.59,29.322,29.43,2562,22.5764103541012,22.7267185263079,22.5208800482731,22.6038298827051,3335.70286058871,0.0,1.0
2024-09-19,29.7387,29.765,29.7387,29.765,510,22.8409281594564,22.8611279802486,22.8409281594564,22.8611279802486,664.01579192047,0.0,1.0
2024-09-20,29.87,29.87,29.87,29.87,1847,22.941773652613,22.941773652613,22.941773652613,22.941773652613,2404.77876015119,0.0,1.0
2024-09-23,30.089,30.089,29.93,29.93,911,23.1099774835444,23.1099774835444,22.9878568939641,22.9878568939641,1186.1144832148,0.0,1.0
2024-09-24,30.117,30.13,29.84,29.953,5867,23.1314829961749,23.1414676984677,22.9187320319374,23.005522136482,7638.78559058315,0.0,1.0
2024-09-25,29.6578,29.7227,29.6578,29.71,842,23.0676577069037,23.1181365349077,23.0676577069037,23.1082585516157,1082.54890536747,0.3761,1.0
2024-09-26,29.5692,29.5692,29.56,29.56,1410,22.9987451620476,22.9987451620476,22.9915894576156,22.9915894576156,1812.81942585289,0.0,1.0
2024-09-27,29.3587,29.4801,29.3587,29.36,1072,22.8350195334675,22.9294437202116,22.8350195334675,22.8360306656155,1378.25703866262,0.0,1.0
2024-09-30,29.2364,29.42,29.2,29.42,2292,22.7398953321595,22.8826983032156,22.7115836320154,22.8826983032156,2946.79583266298,0.0,1.0
2024-10-01,28.9852,29.02,28.87,28.87,1223,22.5445134894073,22.5715807192153,22.4549116252153,22.4549116252153,1572.39585660857,0.0,1.0
2024-10-02,28.9857,29.07,28.92,28.92,620,22.5449023863873,22.6104704172154,22.4938013232153,22.4938013232153,797.126272360844,0.0,1.0
2024-10-03,28.577,28.71,28.5242,28.62,1220,22.2270179949351,22.3304645916152,22.1859504738471,22.2604631352151,1568.53879400037,0.0,1.0
2024-10-04,29.1675,29.1675,28.88,29.15,1855,22.6863053283154,22.6863053283154,22.4626895648153,22.6726939340154,2384.9503794022,0.0,1.0
2024-10-07,28.4666,28.9,28.43,28.9,2066,22.1411495417511,22.4782454440153,22.112682282815,22.4782454440153,2656.23044951209,0.0,1.0
2024-10-08,28.7634,28.7634,28.635,28.65,1330,22.3719987890792,22.3719987890792,22.2721300446151,22.2837969540151,1709.96442296762,0.0,1.0
2024-10-09,29.0945,29.0945,28.7688,28.7688,1690,22.6295263692354,22.6295263692354,22.3761988764632,22.3761988764632,2172.81193595133,0.0,1.0
2024-10-10,29.2847,29.34,29.23,29.34,1696,22.7774627804275,22.8204747864155,22.7349174508155,22.8204747864155,2180.52606116772,0.0,1.0
2024-10-11,29.5811,29.69,29.54,29.61,3879,23.0080009101716,23.0927026724157,22.9760335784156,23.0304791556157,4987.18195239954,0.0,1.0
2024-10-14,29.4346,29.58,29.18,29.18,1374,22.8940540950316,23.0071453368156,22.6960277528154,22.6960277528154,1766.53467455451,0.0,1.0
2024-10-15,29.4243,29.49,29.18,29.18,7958,22.8860428172436,22.9371438804156,22.6960277528154,22.6960277528154,10231.5014120122,0.0,1.0
2024-10-16,29.3587,29.44,29.3587,29.44,364,22.8350195334675,22.8982541824156,22.8350195334675,22.8982541824156,467.990263127979,0.0,1.0
2024-10-17,29.4698,29.536,29.38,29.536,1054,22.9214324424236,22.9729224025756,22.8515865448155,22.9729224025756,1355.11466301343,0.0,1.0
2024-10-18,29.6616,29.89,29.46,29.46,867,23.0706133239517,23.2482614644158,22.9138100616156,22.9138100616156,1114.69109376911,0.0,1.0
2024-10-21,29.6734,29.6789,29.4,29.4,2178,23.0797912926797,23.0840691594597,22.8671424240155,22.8671424240155,2800.22745355148,0.0,1.0
2024-10-22,29.7548,29.81,29.48,29.48,1968,23.1431037210237,23.1860379476158,22.9293659408156,22.9293659408156,2530.23307097765,0.0,1.0
2024-10-23,28.7008,29.15,28.6917,29.15,3277,22.6117148875514,22.9656138146715,22.6045455192593,22.9656138146715,4159.4599112772,0.3708,1.0
2024-10-24,28.9575,29.02,28.95,28.95,1051,22.813954100801,22.863194267642,22.8080452807801,22.8080452807801,1334.02269354664,0.0,1.0
2024-10-25,29.108,29.33,29.108,29.27,4293,22.9325244225543,23.1074254951737,22.9325244225543,23.0601549350063,5449.05749133751,0.0,1.0
2024-10-28,29.1998,29.47,29.1998,29.47,953,23.0048483796104,23.2177234688977,23.0048483796104,23.2177234688977,1209.63237578492,0.0,1.0
2024-10-29,29.5033,29.5033,29.2269,29.2269,629,23.2439586297906,23.2439586297906,23.0261989159527,23.0261989159527,798.382753797182,0.0,1.0
2024-10-30,29.6833,29.8792,29.6833,29.8792,520,23.3857703102929,23.5401086892395,23.3857703102929,23.5401086892395,660.030257511183,0.0,1.0
2024-10-31,28.8788,30.39,28.8788,30.39,4304,22.7519508827147,23.9425387247981,22.7519508827147,23.9425387247981,5463.0196698618,0.0,1.0
2024-11-01,30.527,31.04,30.43,31.04,7334,24.0504731705137,24.4546364599452,23.9740524315764,24.4546364599452,9308.96520882121,0.0,1.0
2024-11-04,30.338,30.55,30.338,30.55,5001,23.9015709059864,24.0685935519113,23.9015709059864,24.0685935519113,6347.71407271813,0.0,1.0
2024-11-05,30.7599,30.7599,30.5249,30.58,2703,24.2339617282303,24.2339617282303,24.0488187009079,24.092228831995,3430.8880501014,0.0,1.0
2024-11-06,31.5043,31.5043,31.06,31.06,4579,24.8204318113741,24.8204318113741,24.4703933133343,24.4703933133343,5812.07413296867,0.0,1.0
2024-11-07,31.7951,31.85,31.7951,31.8119,2021,25.0495364596522,25.0927890222053,25.0495364596522,25.062772216499,2565.23298159635,0.0,1.0
2024-11-08,31.7007,31.74,31.7,31.74,1101,24.9751641116554,25.0061263285651,24.9746126217868,25.0061263285651,1397.48714138426,0.0,1.0
2024-11-11,31.6248,31.66,31.56,31.56,4759,24.9153668530436,24.9430989150085,24.8643146480628,24.8643146480628,6040.54614518409,0.0,1.0
2024-11-12,31.7561,31.95,31.5972,31.95,4311,25.0188105955433,25.171573289151,24.8936223953666,25.171573289151,5471.90469255907,0.0,1.0
2024-11-13,32.11,32.16,31.8775,32.01,1885,25.2976281162642,25.337020249737,25.1144546956154,25.2188438493185,2392.60968347804,0.0,1.0
2024-11-14,31.9933,32.09,31.9933,32.07,1877,25.2056868767385,25.281871262875,25.2056868767385,25.2661144094859,2382.45537182403,0.0,1.0
2024-11-15,31.26,31.6227,30.935,31.56,4935,24.6279618472257,24.9137123834378,24.3719129796522,24.8643146480628,6263.94100157249,0.0,1.0
2024-11-18,30.8848,31.52,30.8848,31.52,2183,24.3323632776455,24.8328009412845,24.3323632776455,24.8328009412845,2770.85779259021,0.0,1.0
2024-11-19,31.3443,31.4,30.7,30.7,8895,24.6943769842609,24.7382598209497,24.1867699523298,24.1867699523298,11290.3252703115,0.0,1.0
2024-11-20,30.4447,30.75,30.16,30.24,4664,24.4934771035494,24.7390981331445,24.2644292583947,24.3287911397167,5797.22022315171,0.6446,1.0
2024-11-21,29.8195,31.01,29.75,31.01,7613,23.990489001018,24.948274247441,23.9345746166195,24.948274247441,9462.74390198411,0.0,1.0
2024-11-22,29.6617,29.79,29.6617,29.75,1532,23.8635351901103,23.9667555572805,23.8635351901103,23.9345746166195,1904.23271480884,0.0,1.0
2024-11-25,30.3175,30.37,29.73,29.73,4782,24.3911417122474,24.433379196865,23.918484146289,23.918484146289,5943.89088917485,0.0,1.0
2024-11-26,31.2215,31.24,30.775,30.775,2977,25.118430971186,25.1333146562418,24.7592112210576,24.7592112210576,3700.32688771927,0.0,1.0
2024-11-27,30.95,31.12,30.92,30.95,5564,24.9000028364495,25.0367718342588,24.8758671309538,24.9000028364495,6915.89479451461,0.0,1.0
2024-11-29,31.25,31.43,30.885,31.43,3814,25.141359891407,25.2861741243815,24.8477088078754,25.2861741243815,4740.69423908676,0.0,1.0
2024-12-02,31.68,31.9,31.5914,31.5914,5027,25.4873050035128,25.6643001771483,25.4160242199487,25.4160242199487,6248.41896693474,0.0,1.0
2024-12-03,32.03,32.05,31.75,31.89,4525,25.7688882342965,25.784978704627,25.5436216496695,25.656254941983,5624.44715046345,0.0,1.0
2024-12-04,32.5384,32.6688,32.395,32.4556,6864,26.1779079900979,26.2828178566527,26.0625393178282,26.1112934429296,8531.75806426099,0.0,1.0
2024-12-05,32.7727,33.01,32.6,33.01,4873,26.3664078500197,26.5573212804911,26.2274666387158,26.5573212804911,6057.00131805708,0.0,1.0
2024-12-06,33.4814,33.5,33.16,33.16,6757,26.936573666181,26.9515378035883,26.6779998079698,26.6779998079698,8398.7600874434,0.0,1.0
2024-12-09,33.3575,33.75,33.3575,33.69,5701,26.8368932024835,27.1526686827196,26.8368932024835,27.1043972717281,7086.18192371096,0.0,1.0
2024-12-10,33.2599,33.62,33.2599,33.62,5298,26.7583717072707,27.0480806255713,26.7583717072707,27.0480806255713,6585.26431008956,0.0,1.0
2024-12-11,33.7907,33.92,33.7907,33.92,3659,27.1854127898421,27.2894376805288,27.1854127898421,27.2894376805288,4548.03361846315,0.0,1.0
2024-12-12,33.719,34.23,33.61,34.23,6017,27.1277284537073,27.5388399706516,27.0400353904061,27.5388399706516,7478.96099543393,0.0,1.0
2024-12-13,33.56,33.77,33.46,33.77,9529,26.9998092145798,27.1687591530501,26.9193568629273,27.1687591530501,11844.2777672411,0.0,1.0
2024-12-16,34.0202,34.04,33.6799,33.88,6007,27.3700509368846,27.3859805025118,27.0962715842112,27.2572567398678,7466.53127797435,0.0,1.0
2024-12-17,33.9,34.48,33.6099,34.48,12027,27.2733472101983,27.7399708497828,27.0399549380544,27.7399708497828,14949.2211886462,0.0,1.0
2024-12-18,32.8599,33.91,32.79,33.79,7127,26.4365623006607,27.2813924453636,26.3803261068555,27.1848496233806,8858.65963344815,0.0,1.0
2024-12-19,33.0812,33.8,33.0812,33.8,8087,26.6146033548676,27.1928948585458,26.6146033548676,27.1928948585458,10051.9125095686,0.0,1.0
2024-12-20,33.363,33.45,32.7487,32.7487,2876,26.8413180818244,26.9113116277621,26.3470992856231,26.3470992856231,3574.78674137742,0.0,1.0
2024-12-23,33.4552,33.88,33.0671,33.0671,9886,26.915495150048,27.2572567398678,26.6032595732846,26.6032595732846,12288.0186805484,0.0,1.0
2024-12-24,33.1165,33.15,32.9326,33.06,3759,27.2464198081002,27.2739817504423,27.0951170858104,27.1999347411651,4568.85434404822,0.75003,1.0
2024-12-26,32.9599,33.0781,32.94,33.0,16745,27.1175780119579,27.2148264174753,27.1012053954621,27.1505700683136,20352.6113304302,0.0,1.0
2024-12-27,32.54,32.595,32.3099,32.42,7578,26.7721075764523,26.8173585265661,26.5827940560668,26.6733782307493,9210.63533365185,0.0,1.0
2024-12-30,32.435,32.45,32.0499,32.21,21626,26.6857193989622,26.6980605671751,26.3688804737104,26.5006018757691,26285.1939463651,0.0,1.0
2024-12-31,32.07,32.32,32.07,32.32,5568,26.3854176391157,26.5911037759968,26.3854176391157,26.5911037759968,6767.59270754467,0.0,1.0
2025-01-02,32.2734,32.61,31.89,32.55,16188,26.5527638800822,26.829699694779,26.2373236205612,26.7803350219275,19675.6089708573,0.0,1.0
2025-01-03,32.6567,32.94,32.39,32.94,14462,26.8681218651484,27.1012053954621,26.6486958943236,27.1012053954621,17577.7524670458,0.0,1.0
2025-01-06,32.9975,33.45,32.82,33.45,4811,27.1485132069448,27.5208051146997,27.0024760497592,27.5208051146997,5847.50152945357,0.0,1.0
2025-01-07,32.3971,32.95,32.29,32.95,6565,26.654537380611,27.1094328409374,26.5664214395711,27.1094328409374,7979.39046785754,0.0,1.0
2025-01-08,32.4108,32.5411,32.25,32.46,2391,26.6658089809121,26.7730125954545,26.5335116576701,26.7062880126503,2906.12682538422,0.0,1.0
2025-01-10,32.0457,32.265,31.87,32.16,3599,26.3654249466108,26.545852825883,26.2208687296107,26.4594646483929,4374.38328923371,0.0,1.0
2025-01-13,32.0382,32.1,31.71,31.78,3830,26.3592543625044,26.4100999755414,26.0892296020068,26.1468217203335,4655.15087462215,0.0,1.0
2025-01-14,31.898,32.32,31.55,32.32,2749,26.2439055769414,26.5911037759968,25.9575904744029,26.5911037759968,3341.25581053167,0.0,1.0
2025-01-15,32.6595,32.6595,32.39,32.465,1678,26.8704255498815,26.8704255498815,26.6486958943236,26.7104017353879,2039.51518736709,0.0,1.0
2025-01-16,32.3311,32.62,32.33,32.61,1774,26.6002362404744,26.8379271402542,26.5993312214721,26.829699694779,2156.19782025579,0.0,1.0
2025-01-17,32.9784,32.995,32.6687,32.78,5535,27.1327987860871,27.146456345576,26.8779947997187,26.9695662678582,6727.48305248918,0.0,1.0
2025-01-21,33.5465,33.8,33.121,33.8,18894,27.6001999635358,27.8087657063333,27.2501221585641,27.8087657063333,22964.6006854076,0.0,1.0
2025-01-22,33.925,34.1,33.5798,34.1,26037,27.9116087747739,28.0555890705907,27.6275973569684,28.0555890705907,31646.5178387825,0.0,1.0
2025-01-23,33.38,33.38,33.0045,33.0465,13729,28.0391341796402,28.0391341796402,27.72371492007,27.7589948372523,16344.0859858206,0.7,1.0
2025-01-24,33.27,33.69,33.1281,33.69,21910,27.9467343965438,28.2995335683667,27.8275386763493,28.2995335683667,26083.3945625557,0.0,1.0
2025-01-27,33.29,33.29,32.42,32.42,19195,27.9635343571068,27.9635343571068,27.2327360726164,27.2327360726164,22851.2441181313,0.0,1.0
2025-01-28,33.4747,33.74,33.101,33.3,28649,28.118681992906,28.3415334697742,27.8047747297864,27.9719343373882,34106.0324428417,0.0,1.0
2025-01-29,33.3823,34.0,33.3182,34.0,9600,28.041066175105,28.5599329570931,27.9872223015006,28.5599329570931,11428.5982565283,0.0,1.0
2025-01-30,33.2,33.39,32.9895,33.38,20074,27.8879345345733,28.0475341599217,27.7111149496477,28.0391341796402,23897.6751459947,0.0,1.0
2025-01-31,33.46,33.83,33.31,33.83,29273,28.1063340218922,28.4171332923076,27.9803343176698,28.4171332923076,34848.891329516,0.0,1.0
2025-02-03,33.44,33.53,32.98,33.51,38065,28.0895340613292,28.1651338838627,27.7031349683803,28.1483339232997,45315.5825661199,0.0,1.0
2025-02-04,33.88,33.9,33.4988,33.78,27631,28.4591331937151,28.4759331542781,28.1389259453844,28.3751333909002,32894.1248360557,0.0,1.0
2025-02-05,33.25,33.86,33.25,33.86,39149,27.9299344359808,28.4423332331521,27.9299344359808,28.4423332331521,46606.0617859194,0.0,1.0
2025-02-06,33.5,33.7899,33.34,33.34,59279,28.1399339430182,28.3834493713788,28.0055342585142,28.0055342585142,70570.4037550773,0.0,1.0
2025-02-07,32.6,33.54,32.5213,33.54,53018,27.3839357176834,28.1735338641442,27.317827872868,28.1735338641442,63116.8148296477,0.0,1.0
2025-02-10,33.25,33.34,32.7199,32.86,37342,27.9299344359808,28.0055342585142,27.4846514812586,27.6023352050023,44454.866259925,0.0,1.0
2025-02-11,33.22,33.51,32.76,33.51,47454,27.9047344951363,28.1483339232997,27.5183354021874,28.1483339232997,56492.9897568015,0.0,1.0
2025-02-12,32.02,32.68,31.873,32.68,32514,27.4427355796539,28.0083884679291,27.316749254538,28.0083884679291,37937.1173467077,0.65,1.0
2025-02-13,32.11,32.1889,31.82,31.82,18745,27.5198700644187,27.5874912960625,27.2713256135099,27.2713256135099,21871.5404030275,0.0,1.0
2025-02-14,31.94,32.17,31.8,32.17,18996,27.3741715931963,27.5712930542619,27.2541846168955,27.5712930542619,22164.4055212542,0.0,1.0
2025-02-18,31.5977,32.25,31.3393,32.25,27769,27.0808034361408,27.6398570407195,26.8593417598828,27.6398570407195,32400.683139593,0.0,1.0
2025-02-19,31.73,31.73,31.2795,31.6,18008,27.1941911287451,27.1941911287451,26.8080901800057,27.0827746507515,21011.6137411426,0.0,1.0
2025-02-20,31.15,31.4547,31.1317,31.43,14622,26.6971022269275,26.9582453103479,26.6814182150253,26.9370761795291,17060.8516283312,0.0,1.0
2025-02-21,30.3865,31.17,30.15,31.0,31165,26.0427446811728,26.7142432235419,25.8400523962075,26.5685447523195,36363.1131854015,0.0,1.0
2025-02-24,29.8,30.98,29.78,30.56,26398,25.5400849554555,26.5514037557051,25.5229439588411,26.1914428268027,30801.0095256933,0.0,1.0
2025-02-25,29.77,29.86,28.71,29.48,33458,25.5143734605339,25.5915079452987,24.6059006399707,25.2658290096251,39038.5702216321,0.0,1.0
2025-02-26,30.11,30.478,29.9203,30.07,15216,25.8057704029787,26.1211647406837,25.6431880500911,25.7714884097499,17753.9268483578,0.0,1.0
2025-02-27,29.44,30.61,29.37,30.61,23386,25.2315470163963,26.2342953183387,25.1715535282459,26.2342953183387,27286.6281069726,0.0,1.0
2025-02-28,29.73,29.8,29.19,29.44,13114,25.4800914673051,25.5400849554555,25.0172845587163,25.2315470163963,15301.3273323714,0.0,1.0
2025-03-03,28.97,29.85,28.87,29.85,15373,24.8287335959579,25.5829374469915,24.7430286128859,25.5829374469915,17937.113396412,0.0,1.0
2025-03-04,28.7,29.1232,27.9201,28.18,19530,24.5973301416635,24.9600336300242,23.928916978685,24.1516642296891,22787.4731432983,0.0,1.0
2025-03-05,29.39,29.52,28.78,28.84,11742,25.1886945248603,25.3001110028539,24.6658941281211,24.7173171179643,13700.486925172,0.0,1.0
2025-03-06,28.41,28.96,28.145,28.56,13464,24.3487856907547,24.8201630976507,24.1216674856139,24.4773431653627,15709.7049872693,0.0,1.0
2025-03-07,28.12,28.4991,27.325,28.31,14181,24.1002412398459,24.4251488306719,23.4188866244236,24.2630807076827,16546.29578316,0.0,1.0
2025-03-10,27.466,27.74,27.02,27.67,41678,23.5397306505551,23.7745623041723,23.157486426054,23.714568816022,48629.6111452323,0.0,1.0
2025-03-11,27.84,28.18,27.37,27.37,30074,23.8602672872443,24.1516642296891,23.457453866806,23.457453866806,35090.1416954201,0.0,1.0
2025-03-12,27.61,28.0,27.14,27.89,24052,24.1345232330747,24.4754310223141,23.7236856409145,24.3792775432979,27515.593060895,0.55,1.0
2025-03-13,26.85,27.55,26.6305,27.5,16689,23.4701901053262,24.0820758808841,23.278320208562,24.0383697540585,19092.2888987725,0.0,1.0
2025-03-14,27.51,27.5686,27.140708,27.31,10542,24.0471109794236,24.0983345600632,23.7243045196703,23.8722864721214,12060.094048227,0.0,1.0
2025-03-17,27.23,27.64,27.0101,27.64,16674,23.8023566692005,24.1607469091701,23.6101371234217,24.1607469091701,19075.1288332514,0.0,1.0
2025-03-18,26.71,26.92,26.34,26.92,8929,23.3478129502146,23.531378682882,23.0243876117055,23.531378682882,10214.815002525,0.0,1.0
2025-03-19,27.05,27.115,26.66,26.66,9470,23.6450146126285,23.7018325775017,23.3041068233891,23.3041068233891,10833.7213656525,0.0,1.0
2025-03-20,27.0356,27.495,26.72,26.72,6312,23.6324272481027,24.033999141376,23.3565541755798,23.3565541755798,7220.95557127761,0.0,1.0
2025-03-21,27.18,27.2139,26.85,26.85,5704,23.7586505423749,23.7882832963626,23.4701901053262,23.4701901053262,6525.40091548915,0.0,1.0
2025-03-24,28.09,28.09,27.64,27.64,8380,24.5541020506001,24.5541020506001,24.1607469091701,24.1607469091701,9586.75660445286,0.0,1.0
2025-03-25,28.3207,28.3695,28.1,28.1,4622,24.7557621197733,24.798419299555,24.5628432759652,24.5628432759652,5287.58818923401,0.0,1.0
2025-03-26,27.8343,28.32,27.68,28.27,7839,24.3305889180142,24.7551502339977,24.1957118106305,24.7114441071721,8967.85024132529,0.0,1.0
2025-03-27,27.9,28.0853,27.7569,27.7569,6373,24.388018768663,24.5499936746785,24.2629318336882,24.2629318336882,7290.73983773007,0.0,1.0
2025-03-28,26.8,27.54,26.6527,27.47,22980,23.4264839785007,24.073334655519,23.2977257288726,24.0121460779632,26289.2203783205,0.0,1.0
2025-03-31,26.4811,26.4811,25.7,26.01,10754,23.1477263016072,23.1477263016072,22.4649491883383,22.7359271746568,12302.6229742585,0.0,1.0
2025-04-01,26.695,26.88,26.21,26.21,10917,23.334701112167,23.4964137814216,22.910751681959,22.910751681959,12489.0956862544,0.0,1.0
2025-04-02,27.2468,27.29,26.32,26.32,6101,23.8170419278139,23.8548040213912,23.0069051609753,23.0069051609753,6979.57064961417,0.0,1.0
2025-04-03,25.0,25.8489,24.8,25.16,24466,21.8530634127805,22.5951060340248,21.6782389054782,21.9929230186223,27989.2108692772,0.0,1.0
2025-04-04,24.2,24.95,23.56,23.68,32779,21.1537653835715,21.8093572859549,20.5943269602043,20.6992216645857,37499.3191810692,0.0,1.0
2025-04-07,24.5102,25.07,22.665,23.02,31976,21.4249181943973,21.9142519903363,19.8119872900268,20.1223007904883,36580.6836735064,0.0,1.0
2025-04-08,23.98,25.795,23.8115,25.795,18059,20.961458425539,22.5479908293069,20.8141687781369,22.5479908293069,20659.5748830327,0.0,1.0
2025-04-09,25.87,26.11,23.455,24.0399,17619,23.0506112878008,23.2644553816962,20.8988050929791,21.4199609701431,19774.0322071731,0.5,1.0
2025-04-10,24.8325,25.45,24.28,25.45,14253,22.1261810902325,22.676384123484,21.6338941657443,22.676384123484,15996.3267523036,0.0,1.0
2025-04-11,25.34,25.34,24.4036,24.89,5658,22.5783722471153,22.5783722471153,21.7440238741004,22.1774145710616,6350.04678064505,0.0,1.0
2025-04-14,25.019,25.77,24.73,25.77,7862,22.2923557715303,22.9615095820111,22.034851841798,22.9615095820111,8823.62456511689,0.0,1.0
2025-04-15,24.7453,24.99,24.52,24.99,6372,22.0484844027838,22.2665162768513,21.8477382596396,22.2665162768513,7151.37824076888,0.0,1.0
2025-04-16,24.13,24.66,23.72,24.27,8409,21.5002416070597,21.9724806477452,21.1349246133218,21.6249839951653,9437.52975935739,0.0,1.0
2025-04-17,23.8351,24.11,23.8351,24.11,5279,21.2374806766858,21.4824212659017,21.2374806766858,21.4824212659017,5924.69016525719,0.0,1.0
2025-04-21,23.1605,23.46,22.9517,23.46,8515,20.6364005694283,20.9032601782686,20.4503562077394,20.9032601782686,9556.49493410969,0.0,1.0
2025-04-22,23.9027,24.28,23.33,23.33,9389,21.2977134297996,21.6338941657443,20.7874279607419,20.7874279607419,10537.3964693313,0.0,1.0
2025-04-23,24.9266,25.628,24.905,25.26,8390,22.2100257953806,22.8349851597897,22.19077982693,22.5070908824835,9416.20581293954,0.0,1.0
2025-04-24,25.5577,25.5577,24.95,24.99,8617,22.7723466606195,22.7723466606195,22.2308755945354,22.2665162768513,9670.97085698452,0.0,1.0
2025-04-25,25.8931,26.01,25.53,25.83,6597,23.0711937818383,23.1753536759064,22.7476654881158,23.0149706054849,7403.89865887509,0.0,1.0
2025-04-28,25.7854,26.09,25.425,26.09,4257,22.9752312447027,23.2466350405382,22.6541086970366,23.2466350405382,4777.68631057016,0.0,1.0
2025-04-29,25.7193,25.7893,25.32,25.32,6198,22.9163350171757,22.9787062112285,22.5605519059574,22.5605519059574,6956.09578410004,0.0,1.0
2025-04-30,25.3889,25.3889,24.69,25.15,5586,22.6219429812465,22.6219429812465,21.9992111594821,22.4090790061148,6269.24024685104,0.0,1.0
2025-05-01,26.06,26.19,25.86,25.86,11701,23.2199045288013,23.3357367463279,23.0417011172219,23.0417011172219,13132.1840544941,0.0,1.0
2025-05-02,26.17,26.4812,25.765,26.15,16860,23.31791640517,23.5952009135876,22.9570544967216,23.300096064012,18922.196663428,0.0,1.0
2025-05-05,25.755,25.98,25.6968,25.76,17897,22.9481443261426,23.1486231641695,22.896287133373,22.9525994114321,20086.0352126555,0.0,1.0
2025-05-06,25.62,25.79,25.62,25.66,10757,22.8278570233265,22.9793299231691,22.8278570233265,22.8634977056424,12072.7206114173,0.0,1.0
2025-05-07,26.0489,26.25,25.62,25.62,11719,23.2100142394586,23.3891977698018,22.8278570233265,22.8278570233265,13152.3856879426,0.0,1.0
2025-05-08,26.4884,26.64,26.16,26.1879,5232,23.6016162364045,23.7366944223817,23.309006234591,23.3338656105064,5871.94145569721,0.0,1.0
2025-05-09,26.6,26.63,26.45,26.63,5277,23.7010537400658,23.7277842518027,23.5674011813812,23.7277842518027,5922.44553931847,0.0,1.0
2025-05-12,28.1675,28.44,27.89,28.44,14347,25.0977229783197,25.3405251265967,24.8504657447532,25.3405251265967,16101.8241714235,0.0,1.0
2025-05-13,28.3843,28.605,28.3843,28.59,13207,25.2908954764718,25.4875429411497,25.2908954764718,25.4741776852812,14822.3873863519,0.0,1.0
2025-05-14,27.7861,28.19,27.74,27.97,24407,25.2033976013863,25.5697553230961,25.1615825705103,25.3702041996097,26908.0920527436,0.5,1.0
2025-05-15,27.37,27.46,27.19,27.29,33349,24.8259738628286,24.9076084133458,24.6627047617943,24.7534098179245,36766.4179074425,0.0,1.0
2025-05-16,27.4362,27.485,27.36,27.39,12550,24.8860206099868,24.9302846773783,24.8169033572156,24.8441148740547,13836.0533970555,0.0,1.0
2025-05-19,27.5225,27.58,27.0573,27.0573,9405,24.9642990734271,25.016454480702,24.5423391523096,24.5423391523096,10368.7714899846,0.0,1.0
2025-05-20,27.3423,27.409,27.17,27.28,5917,24.8008485622806,24.8613488347194,24.6445637505683,24.7443393123115,6523.34087254,0.0,1.0
2025-05-21,27.0597,27.27,26.89,26.89,7891,24.5445160736567,24.7352688066985,24.3905895934038,24.3905895934038,8699.62528734379,0.0,1.0
2025-05-22,27.2385,27.43,27.0,27.22,7371,24.7066967140174,24.8803968965067,24.490365155147,24.6899162786334,8126.33861272478,0.0,1.0
2025-05-23,27.039,27.11,26.84,26.935,9397,24.5257401270378,24.5901407168902,24.3452370653387,24.4314068686624,10359.9516949904,0.0,1.0
2025-05-27,27.5769,27.69,27.2,27.2,7312,25.013642623962,25.1162300424452,24.6717752674073,24.6717752674073,8061.29262464297,0.0,1.0
2025-05-28,27.4853,27.63,27.4853,27.61,3678,24.9305567925467,25.0618070087671,24.9305567925467,25.043665997541,4054.90074855538,0.0,1.0
2025-05-29,27.575,27.6984,27.46,27.6336,4019,25.0119192278955,25.1238492671601,24.9076084133458,25.0650723907878,4430.84451018055,0.0,1.0
2025-05-30,27.58,27.83,27.42,27.83,6075,25.016454480702,25.2432171210274,24.8713263908937,25.2432171210274,6697.53182367425,0.0,1.0
2025-06-02,27.8,27.82,27.395,27.41,8022,25.2160056041884,25.2341466154144,24.8486501268612,24.8622558852807,8844.04943037281,0.0,1.0
2025-06-03,27.72,27.91,27.71,27.77,7254,25.1434415592842,25.3157811659316,25.1343710536712,25.1887940873493,7997.34911093549,0.0,1.0
2025-06-04,27.8519,27.96,27.65,27.81,9925,25.2630815283199,25.3611336939967,25.0799480199931,25.2250761098014,10942.0581646036,0.0,1.0
2025-06-05,27.9061,28.44,27.9061,28.19,14869,25.3122436687425,25.7965179634215,25.3122436687425,25.5697553230961,16392.6914709815,0.0,1.0
2025-06-06,28.5537,28.5537,28.33,28.3727,5189,25.8996496122415,25.8996496122415,25.6967424016783,25.7354734606459,5720.73952807337,0.0,1.0
2025-06-09,28.94,28.98,28.575,28.73,19495,26.2500432440724,26.2863252665244,25.9189697891972,26.059562626199,21492.7379263423,0.0,1.0
2025-06-10,28.9809,28.9809,28.69,28.96,17768,26.2871416120296,26.2871416120296,26.0232806037469,26.2681842552984,19588.7646819826,0.0,1.0
2025-06-11,28.1104,28.58,28.06,28.58,10996,25.9057268510022,26.3384965493783,25.8592796772412,26.3384965493783,11931.8002609157,0.45,1.0
2025-06-12,28.0746,28.1005,27.86,27.86,11123,25.8727346124974,25.8966032990135,25.6749654956501,25.6749654956501,12069.6084305353,0.0,1.0
2025-06-13,28.01,28.21,27.75,27.77,10738,25.8132011318434,25.9975153134346,25.5735926957749,25.592024113934,11651.8435068855,0.0,1.0
2025-06-16,28.5,28.55,27.95,28.02,16121,26.2647708767418,26.3108494221396,25.7579068773661,25.822416840923,17492.9567120974,0.0,1.0
2025-06-17,28.3532,28.55,28.3,28.3,13320,26.1294842674539,26.3108494221396,26.0804566951506,26.0804566951506,14453.5812545833,0.0,1.0
2025-06-18,28.1,28.645,28.1,28.44,6924,25.8961425135595,26.3983986583954,25.8961425135595,26.2094766222645,7513.25800350859,0.0,1.0
2025-06-20,27.63,28.0,27.44,28.0,9482,25.4630041868202,25.8039854227639,25.2879057143086,25.8039854227639,10288.9532624594,0.0,1.0
2025-06-23,27.436,27.7089,27.35,27.46539,8101,25.2842194306768,25.5357161314579,25.2049643325926,25.3113043996616,8790.42505580923,0.0,1.0
2025-06-24,28.0497,28.2,28.0497,28.13,5555,25.8497874968893,25.9882996043551,25.8497874968893,25.9237896407981,6027.75104123199,0.0,1.0
2025-06-25,27.8913,28.26,27.8009,28.12,5478,25.7038106650691,26.0435938588324,25.6205006549899,25.9145739317186,5944.19805650203,0.0,1.0
2025-06-26,28.6376,28.74,27.6001,27.6001,6771,26.3915790336765,26.4859478946512,25.4354492166723,25.4354492166723,7347.2371377465,0.0,1.0
2025-06-27,29.37,29.52,28.7332,28.94,10735,27.0665375666634,27.2047732028568,26.4796812124771,26.6702620762424,11648.5881957921,0.0,1.0
2025-06-30,29.02,29.5,29.005,29.27,8954,26.7439877488789,27.1863417846977,26.7301641852595,26.9743804758678,9716.0185100254,0.0,1.0
2025-07-01,29.21,29.26,28.92,29.04,11739,26.9190862213905,26.9651647667883,26.6518306580833,26.762419167038,12738.0323083748,0.0,1.0
2025-07-02,29.1141,29.2999,28.94,28.94,11444,26.8307075713175,27.0019354460157,26.6702620762424,26.6702620762424,12417.9267175263,0.0,1.0
2025-07-03,29.5229,29.54,29.19,29.23,10567,27.2074457584899,27.2232046210159,26.9006548032314,26.9375176395496,11466.2907745631,0.0,1.0
2025-07-07,29.53,29.67,29.44,29.505,19440,27.2139889119363,27.3430088390502,27.1310475302203,27.1909496392374,21094.4158850675,0.0,1.0
2025-07-08,29.0283,29.4499,29.0,29.385,17978,26.7516367874149,27.1401710822091,26.7255563307197,27.0803611302827,19507.9942788962,0.0,1.0
2025-07-09,29.03,29.28,28.45,28.6,58834,27.1679103665386,27.4018744585687,26.6251136730287,26.7654921282467,62866.4846488746,0.45,1.0
2025-07-10,28.9429,29.06,28.69,28.92,16254,27.0863972768753,27.1959860575822,26.8497192013776,27.0649661660453,17368.0497923447,0.0,1.0
2025-07-11,29.3562,29.535,29.1,29.2,12866,27.4731867138195,27.6405178324394,27.233420312307,27.327005949119,13747.8361405381,0.0,1.0
2025-07-14,29.3753,29.48,29.14,29.14,16364,27.4910615704506,27.5890457321928,27.2708545670318,27.2708545670318,17485.5891966241,0.0,1.0
2025-07-15,29.4256,29.5204,29.35,29.5204,22624,27.538135145767,27.6268543294649,27.4673844043371,27.6268543294649,24174.6498401629,0.0,1.0
2025-07-16,28.9297,29.42,28.89,29.42,8828,27.0740439728161,27.5328943501056,27.0368904750017,27.5328943501056,9433.07146344402,0.0,1.0
2025-07-17,28.9219,29.05,28.9219,28.926619,5557,27.0667442931447,27.186627493901,27.0667442931447,27.0711605993459,5937.87699618923,0.0,1.0
2025-07-18,29.33,29.34,28.9301,29.07,6529,27.4486672769747,27.4580258406559,27.0744183153633,27.2053446212634,6976.49791400386,0.0,1.0
2025-07-21,29.6785,29.74,29.365,29.365,13490,27.7748132212647,27.8323683879041,27.4814222498589,27.4814222498589,14414.6051248142,0.0,1.0
2025-07-22,29.5305,29.875,29.37,29.875,5491,27.6363064787829,27.9587089976004,27.4861015316995,27.9587089976004,5867.35335362156,0.0,1.0
2025-07-23,29.5839,29.78,29.524011,29.76,8254,27.6862812088405,27.8698026426289,27.6302337068101,27.8510855152665,8819.72948111316,0.0,1.0
2025-07-24,30.0801,30.1799,29.7,29.7,4009,28.1506531387019,28.2440516042403,27.7949341331793,27.7949341331793,4283.77701596592,0.0,1.0
2025-07-25,30.1206,30.1731,30.05,30.08,7660,28.1885553216108,28.2376877809371,28.1224838620215,28.1505595530651,8185.01669800421,0.0,1.0
2025-07-28,30.2566,30.45,30.11,30.15,12167,28.3158317876752,28.4968264092697,28.1786352441087,28.2160694988335,13000.9266533443,0.0,1.0
2025-07-29,30.04,30.49,30.02,30.49,11138,28.1131252983403,28.5342606639945,28.0944081709779,28.5342606639945,11901.3989533121,0.0,1.0
2025-07-30,29.9225,30.18,29.8317,30.04,6374,28.0031621750861,28.2441451898771,27.9181864168608,28.1131252983403,6810.87420797375,0.0,1.0
2025-07-31,30.3031,30.62,30.07,30.62,8257,28.3593491087928,28.6559219918502,28.1412009893839,28.6559219918502,8822.93510122987,0.0,1.0
2025-08-01,28.17,28.84,28.0425,28.59,19118,26.3630738899549,26.9900976565957,26.2437522030195,26.7561335645655,20428.3484637656,0.0,1.0
2025-08-04,27.7881,28.43,27.7881,28.43,16195,26.0056703429697,26.6063965456662,26.0056703429697,26.6063965456662,17305.0059300494,0.0,1.0
2025-08-05,28.0878,28.4011,27.7903,28.1,7330,26.2861464964954,26.5793502966276,26.0077292269795,26.2975639441865,7832.39848516592,0.0,1.0
2025-08-06,29.0211,29.0904,28.12,28.19,8375,27.1595812448623,27.224436091173,26.3162810715489,26.3817910173173,8949.02282582054,0.0,1.0
2025-08-07,29.1949,29.2296,28.99,29.2296,5493,27.3222330816416,27.3547072976154,27.1304761118137,27.3547072976154,5869.49043369938,0.0,1.0
2025-08-08,29.2733,29.38,29.1801,29.38,6882,27.3956042209023,27.4954600953807,27.3083824073934,27.4954600953807,7353.69254773694,0.0,1.0
2025-08-11,29.1183,29.25,29.07,29.205,7976,27.2505464838436,27.3737987675251,27.2053446212634,27.3316852309596,8522.67535029786,0.0,1.0
2025-08-12,29.1857,29.31,29.1195,29.31,3946,27.3136232030549,27.4299501496123,27.2516695114853,27.4299501496123,4216.45899351497,0.0,1.0
2025-08-13,29.16,29.16,28.79,28.79,11902,27.7107070600484,27.7107070600484,27.3590965795197,27.3590965795197,12524.4844618336,0.45,1.0
2025-08-14,29.661,29.661,29.35,29.35,9459,28.1868066566563,28.1868066566563,27.8912637932929,27.8912637932929,9953.71353759739,0.0,1.0
2025-08-15,29.8253,29.8253,29.6116,29.6116,6566,28.342940715983,28.342940715983,28.1398619060127,28.1398619060127,6909.40724049735,0.0,1.0
2025-08-18,29.8858,29.94,29.4509,29.81,7086,28.4004337810424,28.4519399649469,27.9871489216317,28.3284011474638,7456.60367136221,0.0,1.0
2025-08-19,29.4377,29.75,29.35,29.75,11331,27.9746049801642,28.2713832317024,27.8912637932929,28.2713832317024,11923.6206887109,0.0,1.0
2025-08-20,28.9052,29.17,28.54,29.17,10751,27.4685709777816,27.7202100460087,27.1215219305138,27.7202100460087,11313.2862081309,0.0,1.0
2025-08-21,28.5893,28.64,28.4506,28.62,5400,27.1683716512978,27.2165517901162,27.0365652360293,27.1975458181957,5682.42447436578,0.0,1.0
2025-08-22,29.57,29.61,28.52,28.52,5651,28.1003294844181,28.1383414282591,27.1025159585933,27.1025159585933,5946.55198234094,0.0,1.0
2025-08-25,29.6203,29.7097,29.44,29.44,2512,28.1481295037981,28.2330861982826,27.9767906669351,27.9767906669351,2643.37968140868,0.0,1.0
2025-08-26,29.6967,29.6967,29.45,29.6122,3388,28.2207323165343,28.2207323165343,27.9862936528953,28.1404320851703,3565.19520725024,0.0,1.0
2025-08-27,29.7693,29.8,29.679,29.73,6014,28.2897239946056,28.3188981615036,28.2039120313847,28.2523772597819,6328.53718311775,0.0,1.0
2025-08-28,29.9714,30.0099,29.77,29.905,7416,28.481779340862,28.5183658368089,28.2903892036229,28.418679514086,7803.86294479568,0.0,1.0
2025-08-29,29.9748,29.99,29.91,29.97,4805,28.4850103560885,28.499454894748,28.4234310070662,28.4804489228276,5056.30548135696,0.0,1.0
2025-09-02,29.465,29.65,29.1885,29.5,11766,28.0005481318357,28.1763533721,27.7377905700351,28.0338085826965,12381.3715491459,0.0,1.0
2025-09-03,29.57,29.76,29.45,29.7256,4327,28.1003294844181,28.2808862176626,27.9862936528953,28.2481959459594,4553.30568529273,0.0,1.0
2025-09-04,30.7322,30.7322,30.4458,30.56,11952,29.2047665127168,29.2047665127168,28.9326009948156,29.0411250944815,12577.0995032629,0.0,1.0
2025-09-05,30.5096,30.7985,30.5096,30.7322,8524,28.9932300452419,29.2677713096331,28.9932300452419,29.2047665127168,8969.81226286925,0.0,1.0
2025-09-08,30.935,31.03,30.75,30.75,9039,29.3974870679904,29.4877654346126,29.221681827726,29.221681827726,9511.74718959115,0.0,1.0
2025-09-09,31.1669,31.2387,30.892,30.959,8253,29.6178613124082,29.6860927516027,29.3566242283613,29.4202942342949,8684.63873832238,0.0,1.0
2025-09-10,29.7479,30.71,29.63,30.71,11612,28.7445369026625,29.6741863553651,28.6306135366157,29.6741863553651,12017.3310138806,0.5,1.0
2025-09-11,29.7528,30.05,29.7,30.05,8740,28.7492716311921,29.0364474105738,28.6982525156087,29.0364474105738,9045.08035319632,0.0,1.0
2025-09-12,29.5156,29.69,29.455,29.6,6719,28.5200721195186,28.688589804324,28.4615160891332,28.6016254027616,6953.53488479704,0.0,1.0
2025-09-15,29.85,30.027,29.67,29.88,15405,28.8431931848795,29.014223174619,28.6692643817546,28.8721813187336,15942.7303021727,0.0,1.0
2025-09-16,30.0432,30.1692,29.92,29.92,12938,29.0298767669002,29.1516269290877,28.9108321638725,28.9108321638725,13389.6166601435,0.0,1.0
2025-09-17,29.7897,29.93,29.57,29.92,9273,28.7849270358327,28.9204948751572,28.5726372689074,28.9108321638725,9596.68536787065,0.0,1.0
2025-09-18,29.8617,30.0599,29.73,29.73,8413,28.8544985570826,29.0460134947457,28.7272406494629,28.7272406494629,8706.66601961565,0.0,1.0
2025-09-19,29.888,30.15,29.88,30.12,5065,28.8799114877614,29.133074523421,28.8721813187336,29.1040863895669,5241.79999873449,0.0,1.0
2025-09-22,29.4877,29.84,29.4877,29.561,12439,28.4931131550342,28.8335304735948,28.4931131550342,28.5639408287512,12873.1984569118,0.0,1.0
2025-09-23,28.615,29.52,28.6115,29.52,7076,27.649848341217,28.5243237124838,27.6464663922673,28.5243237124838,7322.99640494476,0.0,1.0
2025-09-24,28.5787,28.9532,28.5715,28.89,7877,27.6147726992535,27.9766412368661,27.6078155471285,27.9155729015467,8151.9562862846,0.0,1.0
2025-09-25,28.3053,28.62,28.11,28.565,6999,27.3505941727293,27.6546796968593,27.1618814213388,27.6015347847934,7243.30862608938,0.0,1.0
2025-09-26,28.4969,28.66,28.4005,28.4599,6634,27.5357317209445,27.6933305419982,27.4425831841598,27.499979689191,6865.56785619044,0.0,1.0
2025-09-29,28.7428,28.76,28.63,28.69,8067,27.7733377914357,27.7899576548454,27.6643424081441,27.7223186758524,8348.58846787583,0.0,1.0
2025-09-30,28.5457,28.59,28.4523,28.59,4733,27.5828857520139,27.6256915630052,27.4926360286146,27.6256915630052,4898.2111340593,0.0,1.0
2025-10-01,28.674,28.816,28.31,28.31,8922,27.7068583377968,27.8440688380398,27.3551356470331,27.3551356470331,9233.43328503635,0.0,1.0
2025-10-02,28.9156,28.99,28.57,28.84,8934,27.9403094424356,28.0122000143939,27.6063661404358,27.8672593451231,9245.85215966316,0.0,1.0
2025-10-03,28.61,29.0785,28.61,28.997,6452,27.6450169855746,28.0977150092636,27.6450169855746,28.0189639122932,6677.21492435043,0.0,1.0
2025-10-06,28.742,28.8396,28.3,28.42,16066,27.7725647745329,27.8668728366717,27.3454729357484,27.461425471165,16626.8033128664,0.0,1.0
2025-10-07,28.965,28.965,28.7204,28.76,6116,27.9880432361821,27.9880432361821,27.7516933181579,27.7899576548454,6329.48643479962,0.0,1.0
2025-10-08,29.2627,29.36,28.91,28.9293,8426,28.2757021511281,28.3697203319284,27.9348983241161,27.9535473568956,8720.11980046136,0.0,1.0
2025-10-09,29.5819,29.5819,28.98,29.2,13369,28.5841358953362,28.5841358953362,28.0025373031091,28.2151169513729,13835.6612404899,0.0,1.0
2025-10-10,28.35,29.6292,28.33,29.4,23352,27.393786492172,28.629840519713,27.3744610696025,28.4083711770672,24167.1300237804,0.0,1.0
2025-10-13,28.7419,28.7899,28.38,28.39,6439,27.77246814742,27.8188491615867,27.4227746260261,27.4324373373109,6663.76114350472,0.0,1.0
2025-10-14,28.2967,28.6,27.99,28.04,13998,27.3422842410244,27.6353542742899,27.0459288859222,27.0942424423458,14486.6172521788,0.0,1.0
2025-10-15,27.6743,28.0,27.4599,28.0,10251,27.2240126548995,27.544413204207,27.0131011480787,27.544413204207,10420.552359277,0.5,1.0
2025-10-16,27.5789,28.05,27.4721,27.64,11375,27.1301649041966,27.5935996563574,27.0251026424034,27.1902707487244,11563.143409109,0.0,1.0
2025-10-17,27.465,27.59,27.2192,27.53,9170,27.0181181661981,27.141084296574,26.7763175674268,27.0820605539935,9321.67253288167,0.0,1.0
2025-10-20,27.84,27.84,27.5379,27.55,9077,27.3870165573258,27.3870165573258,27.0898320134333,27.1017351348537,9227.13430544898,0.0,1.0
2025-10-21,28.3392,28.41,27.93,27.93,7952,27.8780940955951,27.94774211184,27.4755521711965,27.4755521711965,8083.5267155371,0.0,1.0
2025-10-22,28.0039,28.14,27.85,28.07,4716,27.5482497474747,27.6821352702281,27.3968538477559,27.6132742372175,4794.00301691059,0.0,1.0
2025-10-23,28.402,28.41,28.17,28.17,5372,27.939872279496,27.94774211184,27.7116471415183,27.7116471415183,5460.85330933919,0.0,1.0
2025-10-24,28.695,28.71,28.42,28.42,6102,28.2281048890972,28.2428608247423,27.9575794022701,27.9575794022701,6202.927567682,0.0,1.0
2025-10-27,28.95,29.02,28.84,28.92,15684,28.478955795064,28.5478168280746,28.3707456003332,28.4494439237738,15943.4146134914,0.0,1.0
2025-10-28,29.14,29.26,28.87,28.96,10501,28.6658643132354,28.7839117983963,28.4002574716235,28.4887930854941,10674.6873792574,0.0,1.0
2025-10-29,29.2521,29.34,29.0715,29.2292,3544,28.7761403389566,28.8626101218369,28.5984788737894,28.7536129438717,3602.61804324238,0.0,1.0
2025-10-30,28.5,28.99,28.43,28.99,7327,28.0362777257107,28.5183049567843,27.9674166927002,28.5183049567843,7448.18916558605,0.0,1.0
2025-10-31,30.5954,30.81,30.5936,30.81,18587,30.0975835624284,30.3086918150578,30.095812850151,30.3086918150578,18894.430465504,0.0,1.0
2025-11-03,31.5685,31.77,30.65,31.2,15710,31.0548502941789,31.2530716963449,30.1512951681766,30.6923461418307,15969.8446555694,0.0,1.0
2025-11-04,31.1778,31.69,31.1778,31.31,6194,30.6705073570759,31.1743733729043,30.6705073570759,30.8005563365615,6296.4492550348,0.0,1.0
2025-11-05,31.33,31.46,30.8601,31.46,6289,30.8202309174216,30.9481156930126,30.3579766401125,30.9481156930126,6393.02056262737,0.0,1.0
2025-11-06,30.498,31.51,30.37,31.51,7461,30.0017683536395,30.997302145163,29.8758510361345,30.997302145163,7584.40553629555,0.0,1.0
2025-11-07,30.6718,30.6718,29.895,30.314,6866,30.1727404613142,30.1727404613142,29.408579740706,29.8207622097261,6979.56418874215,0.0,1.0
2025-11-10,31.0762,31.31,30.8383,31.31,6781,30.5705604863064,30.8005563365615,30.3365313469749,30.8005563365615,6893.15828194881,0.0,1.0
2025-11-11,31.1886,31.23,30.65,30.65,4862,30.6811316307404,30.7218580131209,30.1512951681766,30.1512951681766,4942.41786857914,0.0,1.0
2025-11-12,30.2296,30.75,30.2296,30.4,6488,30.2296,30.75,30.2296,30.4,6488,0.5,1.0
2025-11-13,29.424,30.0692,29.424,29.91,6193,29.424,30.0692,29.424,29.91,6193,0.0,1.0
2025-11-14,29.0922,29.51,28.8421,28.95,6929,29.0922,29.51,28.8421,28.95,6929,0.0,1.0
2025-11-17,28.91,29.15,28.4762,28.8,7886,28.91,29.15,28.4762,28.8,7886,0.0,1.0
2025-11-18,27.73,28.53,27.71,28.43,10796,27.73,28.53,27.71,28.43,10796,0.0,1.0
2025-11-19,27.6622,27.7,27.44,27.475,4009,27.6622,27.7,27.44,27.475,4009,0.0,1.0
2025-11-20,27.0184,28.121,27.0184,28.121,3940,27.0184,28.121,27.0184,28.121,3940,0.0,1.0
2025-11-21,27.3686,27.5,26.69,26.89,6194,27.3686,27.5,26.69,26.89,6194,0.0,1.0
2025-11-24,28.0449,28.12,27.7,27.7,12829,28.0449,28.12,27.7,27.7,12829,0.0,1.0
2025-11-25,28.418,28.51,27.9,28.12,5090,28.418,28.51,27.9,28.12,5090,0.0,1.0
2025-11-26,28.3972,28.5349,28.3616,28.3616,8347,28.3972,28.5349,28.3616,28.3616,8347,0.0,1.0